Hot Features
프리미엄
Ensign Energy Services Inc (PK) (ESVIF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.99004975124 | 2.01 | 2.02 | 1.8901 | 92286 | 1.9482054 | CS |
| 4 | -0.18 | -8.37209302326 | 2.15 | 2.26 | 1.8901 | 31735 | 2.04002536 | CS |
| 12 | 0.017 | 0.870455709165 | 1.953 | 2.42 | 1.8415 | 30124 | 2.03846566 | CS |
| 26 | 0.29 | 17.2619047619 | 1.68 | 2.42 | 1.558 | 24970 | 1.92068133 | CS |
| 52 | 0.52 | 35.8620689655 | 1.45 | 2.42 | 1.44 | 29493 | 1.79605096 | CS |
| 156 | 0.69 | 53.90625 | 1.28 | 3.9 | 1.12 | 19366 | 2.06538491 | CS |
| 260 | -0.16 | -7.5117370892 | 2.13 | 3.9 | 0.1632 | 24796 | 1.48382922 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733869200 | 1.98 | -0.02 | -1.00 | 1.9945 | 1.9945 | 1.97 | 14381 |
| 1733782800 | 2 | 0.06 | 3.09 | 1.8901 | 2.02 | 1.8901 | 28275 |
| 1733523780 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733437380 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733350980 | 1.94 | -0.11 | -5.20 | 2.0099999 | 2.0099999 | 1.8984 | 234203 |
| 1733264700 | 2.0465 | -0.04 | -2.08 | 2.0465 | 2.0465 | 2.0465 | 7400 |
| 1733178180 | 2.09 | -0.04 | -1.88 | 2.13 | 2.14 | 2.07 | 16915 |
| 1732918200 | 2.13 | 0.04 | 1.91 | 2.13 | 2.13 | 2.13 | 5400 |
| 1732746540 | 2.09 | -0.01 | -0.48 | 2.1186 | 2.1186 | 2.09 | 2330 |
| 1732660140 | 2.1 | -0.08 | -3.67 | 2.17 | 2.17 | 2.1 | 3341 |
| 1732573560 | 2.18 | -0.05 | -2.24 | 2.205 | 2.205 | 2.17 | 15592 |
| 1732314000 | 2.23 | -0.02 | -0.76 | 2.2325 | 2.233 | 2.21 | 22921 |
| 1732227900 | 2.247 | 0.08 | 3.55 | 2.2599 | 2.2599999 | 2.24 | 21023 |
| 1732141740 | 2.17 | 0.02 | 0.93 | 2.1695 | 2.175 | 2.16 | 50903 |
| 1732054800 | 2.15 | 0 | 0.19 | 2.1535 | 2.17 | 2.15 | 17450 |
| 1731968640 | 2.146 | -0.02 | -0.79 | 2.137 | 2.146 | 2.137 | 6534 |
| 1731709560 | 2.1629999 | 0 | 0.00 | 2.1629999 | 2.1629999 | 2.1629999 | 0 |
| 1731623160 | 2.1629999 | 0 | 0.00 | 2.1629999 | 2.1629999 | 2.1629999 | 0 |
| 1731536760 | 2.1629999 | 0 | 0.14 | 2.15 | 2.1629999 | 2.15 | 29352 |
| 1731450480 | 2.16 | -0.04 | -1.82 | 2.1735 | 2.1735 | 2.16 | 13098 |
| 1731363600 | 2.2 | 0.03 | 1.38 | 2.18 | 2.2 | 2.18 | 10475 |
| 1731104400 | 2.17 | -0.08 | -3.38 | 2.19 | 2.19 | 2.17 | 28354 |
| 1731018540 | 2.246 | 0.04 | 1.63 | 2.2166 | 2.2543 | 2.2166 | 43085 |
| 1730931600 | 2.21 | 0.03 | 1.24 | 2.42 | 2.42 | 2.189985 | 96726 |
| 1730845680 | 2.183 | -0.01 | -0.55 | 2.1702 | 2.205 | 2.1702 | 65410 |
| 1730759160 | 2.195 | 0.1 | 4.67 | 2.09 | 2.195 | 2.09 | 62826 |
| 1730496420 | 2.097 | 0.1 | 4.85 | 2.12 | 2.12 | 2.097 | 25980 |
| 1730409780 | 2 | -0.02 | -0.99 | 2 | 2 | 2 | 1571 |
| 1730323500 | 2.02 | 0.11 | 5.76 | 1.99 | 2.02 | 1.99 | 16025 |
| 1730237280 | 1.91 | -0.08 | -4.16 | 1.966 | 1.966 | 1.91 | 261574 |
| 1730150880 | 1.993 | -0.06 | -2.78 | 1.99 | 1.993 | 1.99 | 30300 |
| 1729891500 | 2.05 | 0.08 | 4.06 | 2.05 | 2.05 | 2.05 | 11741 |
| 1729805160 | 1.97 | -0.01 | -0.51 | 1.97 | 1.97 | 1.97 | 4700 |
| 1729718940 | 1.98 | -0.06 | -3.01 | 2.0099999 | 2.0099999 | 1.98 | 22421 |
| 1729632300 | 2.0415 | -0.07 | -3.25 | 2.103 | 2.103 | 2.0415 | 14886 |
| 1729545600 | 2.11 | 0.02 | 0.96 | 2.1 | 2.11 | 2.05 | 9041 |
| 1729286400 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1729200000 | 2.09 | 0.03 | 1.46 | 2.0377 | 2.09 | 2.0377 | 5570 |
| 1729114080 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1729027680 | 2.06 | -0.06 | -2.67 | 2.09 | 2.093581 | 2.06 | 12926 |
| 1728941100 | 2.1165 | 0 | 0.00 | 2.1165 | 2.1165 | 2.1165 | 0 |
| 1728681900 | 2.1165 | 0.08 | 3.83 | 2.09 | 2.1165 | 2.09 | 34741 |
| 1728595560 | 2.0385 | 0.1 | 4.92 | 1.935 | 2.04 | 1.93 | 95620 |
| 1728508800 | 1.943 | 0.07 | 3.90 | 1.943 | 1.943 | 1.943 | 17329 |
| 1728422580 | 1.87 | -0.01 | -0.69 | 1.85 | 1.87 | 1.8415 | 2449 |
| 1728336000 | 1.883 | -0.01 | -0.74 | 1.895 | 1.9 | 1.883 | 21883 |
| 1728077220 | 1.897 | -0.05 | -2.57 | 1.93 | 1.93 | 1.897 | 1812 |
| 1727990760 | 1.947 | 0.03 | 1.41 | 1.947 | 1.96 | 1.947 | 40856 |
| 1727904000 | 1.92 | -0.02 | -0.85 | 1.94 | 1.94 | 1.92 | 4650 |
| 1727818140 | 1.9365 | -0.01 | -0.69 | 1.93 | 1.9365 | 1.93 | 2214 |
| 1727731380 | 1.95 | -0.01 | -0.51 | 1.94 | 1.95 | 1.94 | 22598 |
| 1727472000 | 1.96 | 0.08 | 4.09 | 1.95 | 1.96 | 1.95 | 11379 |
| 1727386200 | 1.883 | -0.07 | -3.44 | 1.95 | 1.95 | 1.883 | 8593 |
| 1727299200 | 1.95 | -0.04 | -1.76 | 1.95 | 1.95 | 1.95 | 16575 |
| 1727212800 | 1.985 | 0.02 | 0.92 | 1.9814 | 1.985 | 1.9814 | 16375 |
| 1727126940 | 1.967 | 0.01 | 0.36 | 1.983 | 1.983 | 1.9395 | 16498 |
| 1726867200 | 1.96 | -0 | -0.03 | 1.97 | 1.97 | 1.9 | 11699 |
| 1726781220 | 1.960686 | 0.01 | 0.33 | 1.99 | 1.99 | 1.960686 | 10122 |
| 1726694460 | 1.9543 | 0.01 | 0.74 | 1.953 | 1.96 | 1.953 | 18330 |
| 1726608240 | 1.94 | 0.02 | 1.04 | 1.9242 | 1.945 | 1.9242 | 13975 |
| 1726521720 | 1.92 | 0.04 | 2.13 | 1.92132 | 1.92132 | 1.92 | 1501 |
| 1726262940 | 1.88 | 0.01 | 0.53 | 1.92 | 1.92 | 1.88 | 26580 |
| 1726176540 | 1.87 | 0 | 0.00 | 1.897226 | 1.897226 | 1.87 | 22233 |
| 1726090140 | 1.87 | 0.05 | 2.75 | 1.8385 | 1.9 | 1.83 | 36410 |
